光罩 (2338)-華南永昌-竹北券商分點個股進出

台股 » 個股 » 光罩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光罩

(2338)

可現股當沖

股價
65.5
漲跌
▼2.6
漲幅
-3.82%
成交量
2,715張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光罩 (2338)籌碼相關－華南永昌-竹北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-竹北券商分點個股進出
華南永昌-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	0	68.20	68.10	0	1,192	0.00%
2024/04/17	0	68.20	0	0.00	68.40	0	1,193	0.00%
2024/04/10	0	0.00	1	72.00	71.60	-1	1,184	-0.08%
2024/04/09	0	0.00	1	71.10	71.20	-1	1,144	-0.09%
2024/03/28	0	0.00	0	68.10	68.00	0	1,091	0.00%
2024/03/27	0	0.00	0	67.35	67.20	0	1,101	0.00%
2024/03/25	2	68.35	2	68.00	68.00	0	1,107	0.00%
2024/03/22	0	68.30	0	0.00	68.40	0	1,121	0.00%
2024/03/20	0	68.20	0	0.00	67.50	0	1,141	0.00%
2024/03/18	5	67.60	0	0.00	67.80	5	1,157	0.43%
2024/03/15	0	67.80	0	0.00	67.40	0	1,167	0.00%
2024/03/14	1	68.00	0	0.00	67.90	1	1,161	0.09%
2024/03/12	0	67.90	0	0.00	70.00	0	1,165	0.00%
2024/03/11	1	67.50	0	0.00	67.50	1	1,140	0.09%
2024/03/07	2	69.00	0	0.00	68.80	2	1,235	0.16%
2024/03/06	0	0.00	2	70.20	70.30	-2	1,337	-0.15%
2024/03/01	5	69.40	0	0.00	69.30	5	1,643	0.30%
2024/02/27	2	69.80	3	69.70	69.80	-1	1,652	-0.06%
2024/02/26	4	72.15	8.3	72.55	72.10	-4.3	1,654	-0.26%
2024/02/23	0	0.00	3.1	71.81	70.90	-3.1	1,598	-0.19%
2024/02/22	0.3	70.40	0	0.00	70.80	0.3	1,588	0.02%
2024/02/21	1	71.10	0	0.00	71.00	1	1,592	0.06%
2024/02/19	0	0.00	1	70.80	70.90	-1	1,585	-0.06%
2024/02/16	1	70.60	1	70.20	70.70	0	1,584	0.00%
2024/02/15	0	0.00	1	68.30	69.70	-1	1,579	-0.06%
2024/02/01	0	67.60	0	0.00	67.20	0	1,689	0.00%
2024/01/31	1	67.70	0	0.00	67.60	1	1,696	0.06%
2024/01/25	1	68.70	0	0.00	68.40	1	1,779	0.06%
2024/01/23	0	69.00	0	0.00	69.30	0	1,800	0.00%
2024/01/19	0	68.00	1	68.60	67.70	-1	1,804	-0.06%
2024/01/18	3	67.30	0	0.00	67.20	3	1,809	0.17%
2024/01/17	1	68.00	0	0.00	67.90	1	1,825	0.05%
2024/01/12	0	69.70	0	0.00	69.50	0	1,892	0.00%
2024/01/11	1	69.50	3	69.00	69.60	-2	1,907	-0.10%
2023/12/28	0	0.00	1	71.60	71.30	-1	2,159	-0.05%
2023/12/27	0	0.00	1	71.50	71.20	-1	2,150	-0.05%
2023/12/26	1	70.00	2	70.35	70.50	-1	2,140	-0.05%
2023/12/25	2.1	68.82	1	69.10	68.80	1.1	2,144	0.05%
2023/12/21	1	70.00	0	0.00	70.30	1	2,142	0.05%
2023/12/20	0	70.50	0	0.00	70.40	0	2,140	0.00%
2023/12/15	4	72.13	1	71.90	71.70	3	2,125	0.14%
2023/12/13	1	70.50	0	0.00	70.50	1	2,104	0.05%
2023/12/11	0	70.30	0	0.00	70.90	0	2,107	0.00%
2023/12/07	0.1	71.00	0	0.00	70.50	0.1	2,093	0.00%
2023/12/06	1	72.10	0	72.60	72.20	1	2,076	0.05%
2023/12/04	2	73.90	2	74.50	73.20	0	2,031	0.00%
2023/12/01	5	76.98	1	76.90	76.20	4	1,958	0.20%
2023/11/30	0	0.00	12	77.08	76.90	-12	1,833	-0.65%
2023/11/24	2	69.10	0	0.00	68.80	2	1,515	0.13%
2023/11/20	0	0.00	2	67.65	67.80	-2	1,523	-0.13%
2023/11/16	1	66.30	0	67.20	66.40	1	1,584	0.06%
2023/11/15	0	0.00	2	67.50	66.90	-2	1,628	-0.12%
2023/11/13	2	67.10	2	67.35	66.70	0	1,691	0.00%
2023/11/10	6	66.05	0	0.00	66.20	6	1,718	0.35%
2023/11/09	3	67.40	1	66.90	67.00	2	1,703	0.12%
2023/11/06	2	72.25	2	72.30	72.40	0	1,649	0.00%
2023/11/03	0	0.00	1	71.10	71.20	-1	1,626	-0.06%
2023/11/02	0	0.00	1	69.20	69.80	-1	1,635	-0.06%
2023/11/01	2	68.15	1	69.00	68.00	1	1,638	0.06%
2023/10/31	1	68.00	0	0.00	68.00	1	1,648	0.06%
2023/10/30	0	0.00	1	69.40	69.50	-1	1,703	-0.06%
2023/10/25	0	0.00	1	71.30	71.10	-1	1,822	-0.05%
2023/10/23	2	71.80	0	0.00	69.20	2	1,903	0.11%
2023/10/18	2	69.90	2	70.00	69.60	0	1,884	0.00%
2023/10/17	0	0.00	1	70.90	70.80	-1	1,884	-0.05%
2023/10/16	8	72.13	15	72.67	71.70	-7	1,883	-0.37%
2023/10/13	1	72.00	0	0.00	72.50	1	1,843	0.05%
2023/10/12	8	72.50	0	0.00	72.40	8	1,870	0.43%
2023/10/11	7	72.30	1	72.30	71.80	6	1,896	0.32%
2023/09/28	0	0.00	0.2	67.50	67.40	-0.2	1,947	-0.01%
2023/09/27	3	65.20	4	65.20	65.60	-1	2,007	-0.05%
2023/09/26	1	66.50	0	0.00	66.40	1	2,037	0.05%
2023/09/20	1	67.50	0	0.00	67.40	1	2,257	0.04%
2023/09/18	1	69.50	0	0.00	69.70	1	2,272	0.04%
2023/09/12	0	0.00	0	68.50	67.90	0	2,299	0.00%
2023/09/11	2	67.30	0	0.00	67.00	2	2,312	0.09%
2023/09/07	1	70.60	0	0.00	69.80	1	2,354	0.04%
2023/09/05	1	70.70	0	0.00	71.30	1	2,475	0.04%
2023/08/31	0	0.00	10	69.74	69.90	-10	2,608	-0.38%
2023/08/24	1	70.00	0	0.00	69.80	1	2,678	0.04%
2023/08/22	1	66.80	1	66.90	66.80	0	2,645	0.00%
2023/08/21	2	67.25	0	0.00	67.50	2	2,645	0.08%
2023/08/18	3	69.33	0	0.00	68.10	3	2,616	0.11%
2023/08/17	10	68.80	0	0.00	69.30	10	2,630	0.38%
2023/08/16	0	67.10	0.2	67.70	67.80	-0.1	2,602	-0.01%
2023/08/02	2	72.85	0	0.00	71.80	2	2,700	0.07%
2023/08/01	2	74.80	0	0.00	74.60	2	2,646	0.08%
2023/07/31	1	79.10	0	0.00	75.90	1	2,629	0.04%
2023/07/28	1	74.90	1	77.80	77.80	0	2,611	0.00%
2023/07/26	2	73.80	0	0.00	73.00	2	2,553	0.08%
2023/07/20	0	0.00	1	79.00	78.50	-1	2,573	-0.04%
2023/07/18	1	81.90	0	0.00	79.90	1	2,619	0.04%
2023/07/17	0	79.50	1	81.90	81.40	-1	2,644	-0.04%
2023/07/14	7	81.71	3	81.63	80.60	4	2,667	0.15%
2023/07/13	0	0.00	0.1	82.30	81.70	-0.1	2,679	0.00%
2023/07/12	0	0.00	0	80.30	79.70	0	2,674	0.00%
2023/07/11	0.1	79.80	3	79.97	80.30	-2.9	2,688	-0.11%
2023/07/10	1	78.90	0	0.00	78.80	1	2,777	0.04%
2023/07/07	2	79.10	2	79.40	79.40	0	2,792	0.00%
2023/07/05	1	84.50	1	82.70	82.70	0	2,773	0.00%
2023/07/04	1	83.60	1	82.80	83.60	0	2,746	0.00%
2023/07/03	2	83.85	0	0.00	83.00	2	2,782	0.07%
2023/06/30	1	81.40	3	82.67	83.10	-2	2,755	-0.07%
2023/06/29	1	80.00	1	80.00	80.50	0	2,662	0.00%
2023/06/27	1	77.90	0	80.50	77.70	1	2,761	0.04%
2023/06/26	0	0.00	1	78.80	79.00	-1	2,786	-0.04%
2023/06/21	0	0.00	1	79.80	80.00	-1	2,870	-0.03%
2023/06/20	1	80.10	0	0.00	80.20	1	2,945	0.03%
2023/06/16	0	0.00	1	81.00	81.00	-1	3,201	-0.03%
2023/06/15	0	82.00	0	0.00	81.80	0	3,482	0.00%
2023/06/14	1	83.00	0	0.00	81.70	1	3,665	0.03%
2023/06/13	0	82.50	0	0.00	82.60	0	3,785	0.00%
2023/06/09	1	82.90	0	0.00	82.90	1	3,772	0.03%
2023/06/08	21	81.94	20	81.52	79.90	1	3,723	0.03%
2023/06/06	1	80.20	1	80.90	81.10	0	3,665	0.00%
2023/06/05	0	0.00	1	81.30	80.80	-1	3,718	-0.03%
2023/06/02	1	80.30	1	79.60	80.30	0	3,775	0.00%
2023/05/30	1	80.60	0	0.00	80.80	1	3,814	0.03%
2023/05/26	0	0.00	2	82.60	80.50	-2	3,819	-0.05%
2023/05/22	1	80.20	1	79.50	80.20	0	3,859	0.00%
2023/05/19	0	0.00	1	80.00	79.70	-1	3,857	-0.03%
2023/05/12	2	78.85	2	77.50	76.90	0	3,958	0.00%
2023/05/11	2	78.85	2	77.50	77.30	0	4,023	0.00%
2023/05/09	0	0.00	2	79.20	79.20	-2	4,261	-0.05%
2023/05/08	2	81.50	0	0.00	79.80	2	4,284	0.05%
2023/05/05	1	80.10	1	80.40	80.60	0	4,316	0.00%
2023/05/04	1	79.40	1	80.40	79.50	0	4,469	0.00%
2023/05/02	2	79.60	4	81.15	81.80	-2	4,582	-0.04%
2023/04/27	2	80.30	1	80.10	79.50	1	4,742	0.02%
2023/04/26	2	79.15	1	79.30	79.40	1	4,999	0.02%
2023/04/25	4	79.68	2	79.65	78.40	2	5,247	0.04%
2023/04/19	11	85.38	0	0.00	83.60	11	5,876	0.19%
2023/04/18	24	86.40	5	85.70	85.20	19	5,991	0.32%
2023/04/13	9	88.36	38	89.01	88.20	-29	6,186	-0.47%
2023/04/12	5	92.30	0	0.00	92.10	5	6,168	0.08%
2023/04/11	4	92.20	5	93.34	93.50	-1	6,215	-0.02%
2023/04/10	1	92.40	0	0.00	92.20	1	6,325	0.02%
2023/04/06	0	0.00	2	93.10	92.90	-2	6,415	-0.03%
2023/03/28	4	93.13	2	94.00	93.50	2	6,521	0.03%
2023/03/27	0	0.00	0	95.50	95.90	0	6,501	0.00%
2023/03/24	0	0.00	0	96.50	96.00	0	6,511	0.00%
2023/03/22	0	96.60	6	97.28	96.90	-6	6,488	-0.09%
2023/03/21	3	95.00	5	96.50	95.40	-2	6,506	-0.03%
2023/03/20	0	89.40	5.5	92.68	94.60	-5.5	6,455	-0.09%
2023/03/17	18	88.54	16	87.54	88.80	2	6,394	0.03%
2023/03/16	2	86.35	1	86.10	86.10	1	6,350	0.02%
2023/03/15	17	83.02	1	84.40	84.40	16	6,433	0.25%
2023/03/14	1	83.20	1	82.20	82.10	0	6,608	0.00%
2023/03/13	0	83.17	0	0.00	83.10	0	6,751	0.00%
2023/03/10	0	0.00	20	84.20	84.20	-20	6,986	-0.29%
2023/03/08	36	87.00	36	87.52	87.00	0	7,551	0.00%
2023/03/07	0	0.00	2	86.55	87.00	-2	7,808	-0.03%
2023/03/06	2	85.15	4	84.85	84.90	-2	7,967	-0.03%
2023/03/03	2	83.05	1	82.80	82.90	1	8,043	0.01%
2023/03/01	1	82.40	0	0.00	83.10	1	8,613	0.01%
2023/02/24	0	83.50	0	0.00	82.60	0	8,757	0.00%
2023/02/23	16	83.30	0	0.00	83.30	16	8,841	0.18%
2023/02/22	11	82.65	7	82.81	82.50	4	8,948	0.04%
2023/02/21	1	86.20	3	85.73	85.60	-2	9,042	-0.02%
2023/02/20	1	87.90	2	86.45	86.50	-1	9,270	-0.01%
2023/02/17	1	86.70	1	86.80	86.80	0	9,578	0.00%
2023/02/16	1	86.80	1	87.00	87.10	0	9,665	0.00%
2023/02/15	1	84.20	4	85.18	85.50	-3	9,951	-0.03%
2023/02/14	3	84.40	2.3	84.35	84.20	0.7	10,344	0.01%
2023/02/13	2	85.65	3	85.30	85.10	-1	10,481	-0.01%
2023/02/10	1	86.80	0	0.00	85.70	1	10,540	0.01%
2023/02/09	3	86.03	6	86.67	87.40	-3	10,678	-0.03%
2023/02/08	28	85.71	39	86.09	86.00	-11	10,680	-0.10%
2023/02/07	1	88.80	2	88.30	89.40	-1	10,503	-0.01%
2023/02/03	2	90.55	2	90.00	90.00	0	10,621	0.00%
2023/02/02	18	91.60	23	91.37	91.80	-5	10,634	-0.05%
2023/02/01	2	89.90	5	90.10	91.00	-3	10,554	-0.03%
2023/01/31	4	91.90	1	91.70	91.70	3	10,600	0.03%
2023/01/30	2	91.05	1	89.60	91.80	1	10,593	0.01%
2023/01/17	73	89.12	0	0.00	88.20	73	10,536	0.69%
2023/01/16	334	89.41	5	89.24	89.70	329	10,549	3.12%	大買/鉅額交易
2023/01/13	10	90.08	84.1	90.38	90.80	-74.1	10,314	-0.72%
2023/01/12	6	87.93	6	87.51	88.20	0	10,081	0.00%
2023/01/11	264.2	89.35	365	89.77	89.40	-100.8	10,013	-1.01%	大買/大賣/
2023/01/10	5	85.98	7	87.70	86.00	-2	9,861	-0.02%
2023/01/09	155	88.75	310	90.70	90.20	-155	9,800	-1.58%	大買/大賣/鉅額交易
2023/01/06	102	88.12	223	88.86	88.00	-121	9,627	-1.26%	大買/大賣/鉅額交易
2023/01/05	263	89.09	28	88.51	87.00	235	9,544	2.46%	大買/鉅額交易
2023/01/04	529	88.41	116	88.42	89.00	413	9,505	4.35%	大買/大賣/鉅額交易
2023/01/03	135	84.92	210	86.08	87.50	-75	9,496	-0.79%	大買/大賣/
2022/12/30	210	85.90	18	86.69	84.70	192	9,586	2.00%	大買/鉅額交易
2022/12/29	124	84.33	46	85.38	85.80	78	9,837	0.79%	大買/
2022/12/28	111	84.12	10	86.30	84.40	101	9,908	1.02%	大買/鉅額交易
2022/12/27	42	88.13	41	87.45	88.20	1	9,889	0.01%
2022/12/26	91	84.39	80	85.35	84.10	11	9,879	0.11%
2022/12/23	29	86.30	29	85.26	86.30	0	10,004	0.00%
2022/12/22	45	86.49	55	87.12	85.50	-10	10,141	-0.10%
2022/12/21	98	85.88	95	87.21	85.70	3	10,173	0.03%
2022/12/20	85	88.53	88	89.79	85.80	-3	10,097	-0.03%
2022/12/19	12	90.28	12	90.62	90.20	0	10,007	0.00%
2022/12/16	61	90.00	61	89.40	90.00	0	9,957	0.00%
2022/12/13	1	90.00	4	90.65	89.10	-3	9,783	-0.03%
2022/12/12	8	92.56	8	92.33	91.20	0	9,667	0.00%
2022/12/09	12	92.73	119	92.33	92.70	-107	9,562	-1.12%	大賣/鉅額交易
2022/12/08	1	93.10	0	0.00	93.50	1	9,341	0.01%
2022/12/07	16	94.43	119	94.09	92.60	-103	9,217	-1.12%	大賣/鉅額交易
2022/12/06	33	95.41	30	95.56	95.80	3	9,039	0.03%
2022/12/05	1	96.30	48	96.85	97.10	-47	8,863	-0.53%
2022/12/02	5	91.72	3	94.00	95.70	2	8,733	0.02%
2022/12/01	47	92.12	133	92.18	92.20	-86	8,478	-1.01%	大賣/
2022/11/30	23	85.45	0	0.00	86.90	23	8,058	0.29%
2022/11/29	6	84.90	216	83.90	85.40	-210	7,899	-2.66%	大賣/鉅額交易
2022/11/28	11	82.90	42	83.21	83.20	-31	7,584	-0.41%
2022/11/25	1	80.20	0	0.00	79.80	1	7,371	0.01%
2022/11/24	8	79.13	11	79.19	79.70	-3	7,228	-0.04%
2022/11/23	5	78.54	332	79.21	80.00	-327	7,046	-4.64%	大賣/鉅額交易
2022/11/21	1	73.60	1	73.10	73.40	0	6,521	0.00%
2022/11/17	12	73.02	2	72.30	73.40	10	6,329	0.16%
2022/11/16	77	70.27	77	68.30	70.80	0	6,197	0.00%
2022/11/15	0	0.00	11	69.90	69.90	-11	5,976	-0.18%
2022/11/14	11	67.40	0	0.00	67.30	11	5,673	0.19%
2022/11/11	60	67.42	63	67.53	67.20	-3	5,581	-0.05%
2022/11/10	3	66.07	0	0.00	66.00	3	5,267	0.06%
2022/11/09	5	60.76	8	61.93	65.20	-3	4,856	-0.06%
2022/11/08	2	60.45	0	0.00	59.30	2	4,684	0.04%
2022/11/07	9	59.60	13	61.17	59.40	-4	4,629	-0.09%
2022/11/04	3	62.03	5	61.78	63.40	-2	4,495	-0.04%
2022/11/02	1	59.80	1	59.80	59.40	0	4,315	0.00%
2022/11/01	4	59.75	0	0.00	59.40	4	4,280	0.09%
2022/10/31	1	58.80	3	57.50	59.00	-2	4,194	-0.05%
2022/10/28	3	56.70	4	57.70	56.80	-1	4,148	-0.02%
2022/10/26	30	55.47	30	56.01	55.60	0	3,956	0.00%
2022/10/25	4	55.08	0	0.00	55.20	4	3,886	0.10%
2022/10/24	0	0.00	2	55.20	54.70	-2	3,840	-0.05%
2022/10/21	13	54.47	24	54.30	53.10	-11	3,778	-0.29%
2022/10/20	4	54.83	2	54.15	54.80	2	3,781	0.05%
2022/10/19	10	55.40	0	0.00	55.40	10	3,766	0.27%
2022/10/18	1	55.40	0	0.00	55.10	1	3,721	0.03%
2022/10/14	5	54.08	5	54.22	55.10	0	3,567	0.00%
2022/10/13	0	0.00	1	50.90	50.10	-1	3,540	-0.03%
2022/10/12	1	56.00	0	0.00	53.90	1	3,454	0.03%
2022/10/11	2.1	56.60	2	57.00	55.70	0.1	3,414	0.00%
2022/10/07	13	61.07	19	61.69	61.50	-6	3,430	-0.17%
2022/10/06	6	61.98	4	59.90	63.00	2	3,342	0.06%
2022/10/05	2	59.30	10	59.75	60.20	-8	3,052	-0.26%
2022/10/04	5	55.00	30	54.57	54.80	-25	2,945	-0.85%
2022/10/03	21	53.30	14	53.50	54.00	7	2,846	0.25%
2022/09/30	3	52.90	13	55.05	55.20	-10	2,844	-0.35%
2022/09/29	57	57.90	22	58.63	56.00	35	2,759	1.27%
2022/09/27	0	0.00	0.1	68.70	69.00	-0.1	2,632	0.00%
2022/09/26	2	68.75	1	68.10	67.40	1	2,682	0.04%
2022/09/22	6	71.80	0	0.00	72.30	6	2,827	0.21%
2022/09/19	1	73.50	1	73.00	72.70	0	2,946	0.00%
2022/09/15	1	74.80	1	75.00	73.70	0	3,056	0.00%
2022/09/14	2	73.05	1	73.40	74.30	1	3,181	0.03%
2022/09/13	6	75.10	5	75.10	75.00	1	3,198	0.03%
2022/09/12	1	74.50	1	73.10	73.10	0	3,212	0.00%
2022/09/08	0	0.00	6	71.70	71.80	-6	3,289	-0.18%
2022/09/06	1	69.00	1	69.60	69.50	0	3,537	0.00%
2022/09/05	0	0.00	1	71.90	71.90	-1	3,587	-0.03%
2022/09/02	1	73.80	0	0.00	73.30	1	3,665	0.03%
2022/08/31	6	74.45	0	0.00	75.50	6	3,747	0.16%
2022/08/26	0	0.00	3	75.40	75.50	-3	3,813	-0.08%
2022/08/24	1	74.00	75	72.42	72.90	-74	3,982	-1.86%
2022/08/23	1	73.80	0	0.00	73.60	1	4,106	0.02%
2022/08/22	1	78.60	0	0.00	76.70	1	4,233	0.02%
2022/08/18	1	77.00	0	0.00	77.10	1	4,424	0.02%
2022/08/15	76	78.01	1	78.30	78.00	75	4,606	1.63%
2022/08/09	1	74.40	1	74.90	75.10	0	4,966	0.00%
2022/08/08	1	74.00	1	73.80	74.70	0	5,030	0.00%
2022/08/05	0	0.00	1	74.90	75.20	-1	5,100	-0.02%
2022/08/04	1	71.60	1	72.30	72.30	0	5,225	0.00%
2022/08/01	1	74.60	0	0.00	74.00	1	5,523	0.02%
2022/07/27	0	0.00	9	74.70	74.80	-9	5,569	-0.16%
2022/07/26	8	73.80	0	0.00	73.50	8	5,613	0.14%
2022/07/25	2	75.45	1	75.60	75.90	1	5,631	0.02%
2022/07/22	1	76.60	3	77.10	76.70	-2	5,673	-0.04%
2022/07/19	1	73.30	1	73.40	73.00	0	5,774	0.00%
2022/07/18	0	0.00	233	73.17	73.70	-233	5,829	-4.00%	大賣/鉅額交易
2022/07/13	3	66.83	90	67.08	67.20	-87	5,714	-1.52%
2022/07/12	149	64.26	0	0.00	63.60	149	5,791	2.57%	大買/鉅額交易
2022/07/11	1	67.50	0	0.00	67.30	1	5,889	0.02%
2022/07/08	0	0.00	4	68.73	67.80	-4	5,906	-0.07%
2022/07/07	33	63.45	33	64.55	65.00	0	5,850	0.00%
2022/07/06	1	66.70	1	67.20	64.20	0	5,826	0.00%
2022/07/05	2	65.40	0	0.00	66.60	2	5,881	0.03%
2022/07/04	1	66.00	0	0.00	65.90	1	5,860	0.02%
2022/07/01	1	67.80	0	0.00	67.00	1	5,846	0.02%
2022/06/30	91	72.73	0	0.00	72.90	91	5,781	1.57%
2022/06/29	6	77.85	0	0.00	75.70	6	5,942	0.10%
2022/06/28	21	78.43	5	78.50	79.20	16	6,026	0.27%
2022/06/27	0	0.00	174	80.48	80.80	-174	6,196	-2.81%	大賣/鉅額交易
2022/06/24	163	77.63	0	0.00	76.40	163	6,162	2.65%	大買/鉅額交易
2022/06/23	28	77.87	0	0.00	77.00	28	6,159	0.45%
2022/06/22	46	85.44	0	0.00	79.80	46	6,105	0.75%
2022/06/21	65	88.53	0	0.00	88.60	65	5,993	1.08%
2022/06/20	87	88.81	1	88.00	87.10	86	5,970	1.44%
2022/06/17	33	90.97	41	90.75	91.00	-8	5,916	-0.14%
2022/06/16	4	91.98	3	93.87	90.40	1	5,823	0.02%
2022/06/14	0	0.00	7	93.50	93.10	-7	5,619	-0.12%
2022/06/13	35	93.72	141	94.51	93.40	-106	5,567	-1.90%	大賣/鉅額交易
2022/06/10	15	93.82	5	93.22	93.90	10	5,505	0.18%
2022/06/09	12	91.15	11	92.62	93.00	1	5,493	0.02%
2022/06/08	5	92.06	0	0.00	91.00	5	5,470	0.09%
2022/06/07	56	91.43	1	91.20	91.50	55	5,531	0.99%
2022/06/06	5	92.26	13	92.23	91.90	-8	5,594	-0.14%
2022/06/02	19	92.30	0	0.00	92.20	19	5,741	0.33%
2022/06/01	41	92.98	5	93.50	93.20	36	5,905	0.61%
2022/05/31	0	0.00	36	92.60	93.90	-36	5,802	-0.62%
2022/05/30	1	92.70	124	92.11	91.10	-123	5,707	-2.16%	大賣/鉅額交易
2022/05/26	0	0.00	2	87.80	87.30	-2	5,496	-0.04%
2022/05/25	4	85.75	3	85.57	86.30	1	5,420	0.02%
2022/05/20	4	84.75	1	84.30	84.20	3	5,474	0.05%
2022/05/19	1	83.70	19	84.09	85.50	-18	5,432	-0.33%
2022/05/18	6	82.83	71	83.57	83.50	-65	5,408	-1.20%
2022/05/17	1	80.20	7	80.90	81.00	-6	5,653	-0.11%
2022/05/16	1	82.10	5	82.20	79.60	-4	5,947	-0.07%
2022/05/13	75	80.33	0	0.00	81.00	75	5,981	1.25%
2022/05/12	12	80.20	0	0.00	78.70	12	6,012	0.20%
2022/05/11	12	79.18	60	80.10	80.30	-48	6,076	-0.79%
2022/05/10	0	0.00	177	77.62	77.80	-177	6,048	-2.93%	大賣/鉅額交易
2022/05/06	97	76.23	0	0.00	76.70	97	6,147	1.58%
2022/05/05	49.5	77.41	0	0.00	77.40	49.5	6,239	0.79%
2022/05/04	76	76.55	0	0.00	76.40	76	6,346	1.20%
2022/04/29	5	75.60	0	0.00	74.00	5	6,532	0.08%
2022/04/26	1	74.80	0	0.00	74.70	1	7,265	0.01%
2022/04/22	1	80.80	10	79.30	79.20	-9	7,569	-0.12%
2022/04/21	4	82.03	0	0.00	82.10	4	7,655	0.05%
2022/04/20	6	81.73	4	81.10	81.60	2	7,659	0.03%
2022/04/19	1	81.30	1	83.10	81.20	0	7,711	0.00%
2022/04/18	5.2	83.11	2	82.75	81.80	3.2	7,757	0.04%
2022/04/15	5	85.42	0	0.00	85.10	5	7,752	0.06%
2022/04/13	1	92.20	1	91.50	91.70	0	7,858	0.00%
2022/04/12	138	92.26	22	90.77	90.70	116	7,958	1.46%	大買/鉅額交易
2022/04/11	2	97.20	51	92.29	91.50	-49	8,225	-0.60%
2022/04/08	0	0.00	87	95.69	96.00	-87	8,444	-1.03%
2022/04/07	1	94.40	4	94.70	94.00	-3	9,352	-0.03%
2022/04/06	0	0.00	1	95.80	96.50	-1	9,393	-0.01%
2022/04/01	138	97.33	98	98.24	97.00	40	9,483	0.42%	大買/
2022/03/31	0	0.00	38.1	97.69	96.90	-38.1	9,499	-0.40%
2022/03/30	24	96.73	4	97.18	96.70	20	9,423	0.21%
2022/03/29	0.1	93.00	2	93.50	93.50	-2	9,371	-0.02%
2022/03/28	1	91.20	1	92.00	92.60	0	9,488	0.00%
2022/03/25	1	91.30	0	92.90	91.30	1	9,535	0.01%
2022/03/23	0	94.90	1	94.90	94.00	-1	9,633	-0.01%
2022/03/22	0	93.78	2	94.00	93.90	-2	9,818	-0.02%
2022/03/21	0	0.00	129	94.44	94.00	-129	9,945	-1.30%	大賣/鉅額交易
2022/03/18	0	0.00	51	93.61	94.00	-51	10,199	-0.50%
2022/03/17	1	92.50	28.1	93.06	93.20	-27.1	10,610	-0.26%
2022/03/16	1	90.40	0	0.00	90.10	1	10,825	0.01%
2022/03/15	1	91.30	1	90.80	90.20	0	11,126	0.00%
2022/03/14	2	92.50	0	0.00	92.10	2	11,667	0.02%
2022/03/11	0	0.00	2	91.25	91.40	-2	12,871	-0.02%
2022/03/10	3	91.63	2	91.45	91.90	1	13,691	0.01%
2022/03/09	2	86.90	0	0.00	88.10	2	14,495	0.01%
2022/03/08	37	87.25	7	87.36	84.50	30	14,585	0.21%
2022/03/07	179.1	92.56	0	0.00	89.90	179.1	14,547	1.23%	大買/鉅額交易
2022/03/04	73	98.95	1.2	99.11	98.30	71.8	14,706	0.49%
2022/03/03	10.2	100.23	0	0.00	99.90	10.2	14,954	0.07%
2022/03/02	17	99.15	41	99.85	99.40	-24	15,200	-0.16%
2022/03/01	6	98.95	55	99.93	99.50	-49	15,538	-0.32%
2022/02/24	253.1	98.78	0	0.00	97.00	253.1	16,040	1.58%	大買/鉅額交易
2022/02/23	102	100.50	0	0.00	100.50	102	16,465	0.62%	大買/鉅額交易
2022/02/22	279	99.19	17	99.43	99.10	262	17,701	1.48%	大買/鉅額交易
2022/02/21	1	102.00	0	0.00	101.50	1	17,998	0.01%
2022/02/17	4	106.13	2	106.25	103.00	2	19,553	0.01%
2022/02/16	28	104.48	129.5	105.04	104.50	-101.5	20,167	-0.50%	大賣/鉅額交易
2022/02/15	1	99.90	61	102.11	99.90	-60	20,186	-0.30%
2022/02/14	1	100.00	2	99.95	99.40	-1	20,282	0.00%
2022/02/11	1	104.50	2.1	102.60	103.50	-1.1	20,401	-0.01%
2022/02/10	51.1	101.37	57	102.36	104.00	-5.9	20,671	-0.03%
2022/02/09	69	101.89	47	104.00	101.50	22	20,938	0.11%
2022/02/07	4	99.15	3	99.73	100.50	1	21,540	0.00%
2022/01/26	361	97.54	155	99.14	96.50	206	21,844	0.94%	大買/大賣/鉅額交易
2022/01/25	1	99.30	8	98.73	97.70	-7	22,373	-0.03%
2022/01/24	233	100.06	226	100.44	101.00	7	22,427	0.03%	大買/大賣/
2022/01/21	35	101.07	35	102.63	99.80	0	22,293	0.00%
2022/01/20	45	105.30	251	103.40	105.50	-206	22,233	-0.93%	大賣/鉅額交易
2022/01/19	285	105.01	286	106.11	102.50	-1	22,146	0.00%	大買/大賣/
2022/01/18	234	103.99	241	104.08	104.50	-7	21,613	-0.03%	大買/大賣/
2022/01/17	7	99.01	137	99.47	101.00	-130	21,397	-0.61%	大賣/鉅額交易
2022/01/14	4	94.93	350	95.89	97.50	-346	21,306	-1.62%	大賣/鉅額交易
2022/01/13	3	96.40	0	96.90	97.30	3	21,239	0.01%
2022/01/12	2	97.40	0	0.00	97.20	2	21,277	0.01%
2022/01/11	302	97.98	3	98.73	96.70	299	21,336	1.40%	大買/鉅額交易
2022/01/10	2	100.00	114	99.99	99.70	-112	21,267	-0.53%	大賣/鉅額交易
2022/01/07	43	97.77	2	97.90	98.40	41	21,296	0.19%
2022/01/06	3	101.67	47	101.12	100.00	-44	21,192	-0.21%
2022/01/05	64	101.98	240	102.79	102.00	-176	21,131	-0.83%	大賣/鉅額交易
2022/01/04	6	105.92	10.2	104.98	103.00	-4.2	21,050	-0.02%
2022/01/03	3.2	107.92	2	108.50	108.00	1.2	20,803	0.01%
2021/12/30	4	109.38	41.1	110.60	108.00	-37.1	20,563	-0.18%
2021/12/29	0	0.00	1	104.00	104.00	-1	19,656	-0.01%
2021/12/28	0	0.00	1	102.50	104.00	-1	19,649	-0.01%
2021/12/27	2	103.25	2	103.50	103.50	0	19,596	0.00%
2021/12/24	3	99.87	0	0.00	99.00	3	19,414	0.02%
2021/12/23	8.1	101.64	4	102.25	100.00	4.1	19,384	0.02%
2021/12/22	2	101.00	3	101.00	99.90	-1	19,302	-0.01%
2021/12/20	8	97.47	0	0.00	97.00	8	19,192	0.04%
2021/12/16	42	99.89	23.1	99.46	99.30	19	19,187	0.10%
2021/12/15	105.6	97.34	106	96.38	97.70	-0.4	19,043	0.00%	大買/大賣/
2021/12/14	128	97.24	127	97.63	96.00	1	19,087	0.01%	大買/大賣/
2021/12/13	454.5	103.50	348	103.41	99.90	106.5	18,891	0.56%	大買/大賣/鉅額交易
2021/12/10	304.1	106.77	307	108.31	107.00	-2.9	18,615	-0.02%	大買/大賣/
2021/12/09	338	108.19	42	109.05	107.50	296	18,489	1.60%	大買/鉅額交易
2021/12/08	641	111.60	640	110.51	112.00	1	18,344	0.01%	大買/大賣/
2021/12/07	251.5	112.18	257	114.74	107.00	-5.5	17,874	-0.03%	大買/大賣/
2021/12/06	55	110.13	46	109.80	109.50	9	16,748	0.05%
2021/12/03	21	106.95	323.7	105.52	109.50	-302.7	16,041	-1.89%	大賣/鉅額交易
2021/12/02	69	100.44	68	102.01	99.60	1	15,372	0.01%
2021/12/01	194	101.29	61	99.89	102.50	133	15,381	0.86%	大買/鉅額交易
2021/11/30	1	100.50	133	99.76	101.00	-132	15,444	-0.85%	大賣/鉅額交易
2021/11/29	385	95.58	9	96.06	97.50	376	15,212	2.47%	大買/鉅額交易
2021/11/26	4	98.60	98	98.15	98.10	-94	15,055	-0.62%
2021/11/25	5	100.74	1	101.50	97.60	4	14,969	0.03%
2021/11/24	77	100.89	5	101.70	100.50	72	14,943	0.48%
2021/11/23	13	105.73	15	104.27	103.00	-2	15,431	-0.01%
2021/11/22	20	106.73	4	106.13	106.00	16	15,499	0.10%
2021/11/19	25	109.64	25.1	108.43	110.50	-0.1	15,450	0.00%
2021/11/18	1	102.00	3.3	101.89	102.50	-2.3	14,492	-0.02%
2021/11/17	7.3	108.01	8	104.69	104.50	-0.7	14,358	-0.01%
2021/11/16	46	105.84	178	106.42	105.50	-132	13,936	-0.95%	大賣/鉅額交易
2021/11/15	8	100.05	194	99.38	104.00	-186	12,958	-1.44%	大賣/鉅額交易
2021/11/12	16	91.92	78	93.55	94.90	-62	12,162	-0.51%
2021/11/11	89	90.70	3	90.77	89.20	86	11,948	0.72%
2021/11/10	4	94.43	2	93.05	92.80	2	11,963	0.02%
2021/11/09	10	94.21	8	95.96	92.50	2	11,975	0.02%
2021/11/08	121	93.61	225	94.42	93.70	-104	11,748	-0.89%	大買/大賣/鉅額交易
2021/11/05	104	91.96	108	92.14	92.10	-4	11,516	-0.03%	大買/大賣/
2021/11/04	5	90.34	9	91.56	90.30	-4	11,317	-0.04%
2021/11/03	3.1	88.82	0	0.00	90.00	3.1	11,054	0.03%
2021/11/02	7	87.74	15	89.05	87.60	-8	10,812	-0.07%
2021/11/01	48	80.03	0	0.00	83.00	48	10,543	0.46%
2021/10/29	1	79.60	0	0.00	79.80	1	10,530	0.01%
2021/10/26	143	79.34	0	0.00	78.80	143	11,093	1.29%	大買/鉅額交易
2021/10/25	149	80.46	120	81.32	80.60	29	11,508	0.25%	大買/大賣/
2021/10/22	1	79.80	1	80.70	79.50	0	12,129	0.00%
2021/10/21	65	79.68	0	0.00	79.50	65	12,754	0.51%
2021/10/20	0	0.00	30	80.55	80.80	-30	13,014	-0.23%
2021/10/19	1.4	80.93	3	80.50	80.80	-1.6	13,832	-0.01%
2021/10/18	38	76.88	38	77.78	77.00	0	14,492	0.00%
2021/10/15	7	78.53	57	77.22	76.90	-50	15,522	-0.32%
2021/10/14	0	0.00	130	74.87	74.50	-130	15,779	-0.82%	大賣/鉅額交易
2021/10/13	161	74.10	0	0.00	73.10	161	16,007	1.01%	大買/鉅額交易
2021/10/12	12	76.50	80	77.84	76.70	-68	16,274	-0.42%
2021/10/08	0.3	77.20	2	77.80	76.90	-1.7	16,672	-0.01%
2021/10/07	0	77.50	66	77.70	78.00	-66	16,797	-0.39%
2021/10/06	2	75.90	2	73.10	72.70	0	17,065	0.00%
2021/10/05	3	72.13	102	74.27	75.50	-99	17,617	-0.56%	大賣/
2021/10/04	3	72.73	2	74.40	71.60	1	17,805	0.01%
2021/10/01	2	76.05	0	0.00	74.50	2	18,286	0.01%
2021/09/30	0	0.00	1	77.50	78.50	-1	18,839	-0.01%
2021/09/29	1	77.80	0	0.00	76.70	1	19,801	0.01%
2021/09/28	1	79.20	1	80.40	80.20	0	20,290	0.00%
2021/09/24	0	0.00	1	83.20	81.80	-1	20,558	0.00%
2021/09/23	1	80.20	0	0.00	80.20	1	20,544	0.00%
2021/09/22	0	0.00	1	81.00	79.90	-1	20,602	0.00%
2021/09/16	5	81.14	1	80.90	80.90	4	20,565	0.02%
2021/09/15	3	79.87	0	0.00	79.20	3	20,608	0.01%
2021/09/14	99	80.51	0	0.00	82.50	99	20,567	0.48%
2021/09/13	195	82.64	0	0.00	81.90	195	20,575	0.95%	大買/鉅額交易
2021/09/10	2	83.55	2	84.50	85.90	0	20,722	0.00%
2021/09/09	50	82.96	3	83.77	83.70	47	20,910	0.22%
2021/09/08	4	84.33	341	84.12	83.20	-337	21,005	-1.60%	大賣/鉅額交易
2021/09/07	1	85.40	6	83.50	84.00	-5	21,215	-0.02%
2021/09/06	4.2	90.62	5	89.84	89.10	-0.8	21,506	0.00%
2021/09/03	138	89.88	133	89.66	89.90	5	21,553	0.02%	大買/大賣/
2021/09/02	8	89.15	5	88.44	88.20	3	21,610	0.01%
2021/09/01	2	88.50	4	89.85	89.30	-2	21,881	-0.01%
2021/08/31	173	88.04	0	0.00	89.00	173	22,369	0.77%	大買/鉅額交易
2021/08/30	5	90.90	91.3	91.02	90.70	-86.3	22,517	-0.38%
2021/08/27	43.6	91.02	42	90.25	88.10	1.6	22,294	0.01%
2021/08/26	11.9	88.88	92	89.03	89.00	-80.1	21,885	-0.37%
2021/08/25	76	85.76	71	88.42	87.10	5	21,725	0.02%
2021/08/24	2.1	83.69	9	83.72	83.50	-6.9	21,832	-0.03%
2021/08/23	1	81.00	4	79.90	82.10	-3	21,737	-0.01%
2021/08/20	1	74.20	1	73.50	74.70	0	21,865	0.00%
2021/08/19	28	74.44	3	73.60	73.00	25	22,106	0.11%
2021/08/18	2.2	71.81	20.5	75.88	76.20	-18.3	22,884	-0.08%
2021/08/17	3	73.67	4	71.95	70.70	-1	23,082	0.00%
2021/08/16	3	75.33	4	75.53	75.10	-1	23,154	0.00%
2021/08/13	2	77.25	2	76.55	75.30	0	23,147	0.00%
2021/08/12	2	80.40	1	80.00	80.50	1	23,085	0.00%
2021/08/11	2	84.85	1	85.90	81.50	1	23,097	0.00%
2021/08/10	6	86.35	7	86.67	86.60	-1	23,045	0.00%
2021/08/09	15	87.82	3	88.90	86.00	12	23,132	0.05%
2021/08/06	4	90.90	0	0.00	90.50	4	23,119	0.02%
2021/08/05	169	91.12	2.1	89.98	91.00	166.9	23,229	0.72%	大買/鉅額交易
2021/08/04	132	97.83	3	97.90	96.10	129	23,252	0.55%	大買/鉅額交易
2021/08/03	80	98.95	1	99.90	98.70	79	23,316	0.34%
2021/08/02	63	98.05	5.2	99.02	97.80	57.8	23,312	0.25%
2021/07/30	6.5	101.02	7.3	101.36	98.50	-0.8	23,388	0.00%
2021/07/29	2	99.60	379	100.32	99.90	-377	23,203	-1.62%	大賣/鉅額交易
2021/07/28	61.5	97.17	110	98.66	95.50	-48.5	22,890	-0.21%	大賣/
2021/07/27	41.5	105.56	34	109.07	102.00	7.5	22,520	0.03%
2021/07/26	3	108.00	10	109.50	111.50	-7	22,087	-0.03%
2021/07/23	1	102.00	24.5	102.77	101.50	-23.5	21,851	-0.11%
2021/07/22	60	100.79	36	97.94	95.70	24	21,098	0.11%
2021/07/21	95.5	98.55	158	95.65	99.00	-62.5	20,593	-0.30%	大賣/
2021/07/20	113	93.91	13	92.38	90.00	100	20,185	0.50%	大買/
2021/07/19	83.5	92.56	64	93.45	94.00	19.5	20,007	0.10%
2021/07/16	142	92.47	52	92.27	92.00	90	19,996	0.45%	大買/
2021/07/15	8	90.89	208	93.53	94.10	-200	19,835	-1.01%	大賣/鉅額交易
2021/07/14	2	88.60	0	0.00	87.80	2	19,608	0.01%
2021/07/13	48.1	88.76	7	88.93	86.70	41.1	19,664	0.21%
2021/07/12	4	85.10	5.3	86.14	86.10	-1.3	19,747	-0.01%
2021/07/09	172	90.84	4	90.30	89.60	168	19,452	0.86%	大買/鉅額交易
2021/07/08	30	94.58	32	92.55	92.70	-2	19,914	-0.01%
2021/07/07	40.1	95.52	37	94.44	94.30	3.1	19,877	0.02%
2021/07/06	64.3	93.36	171	94.10	95.00	-106.7	19,908	-0.54%	大賣/鉅額交易
2021/07/05	15	90.41	70	90.15	89.40	-55	19,773	-0.28%
2021/07/02	11.1	83.95	11	86.22	87.00	0.1	19,626	0.00%
2021/07/01	6	84.58	7.1	84.23	84.20	-1.1	19,762	-0.01%
2021/06/30	1	84.00	0	0.00	83.60	1	20,198	0.00%
2021/06/28	4	83.45	4	83.45	84.80	0	20,762	0.00%
2021/06/25	8	84.19	18	83.47	83.20	-10	21,330	-0.05%
2021/06/24	176	83.81	62	84.99	83.80	114	21,982	0.52%	大買/鉅額交易
2021/06/23	146.1	84.22	2	85.10	84.30	144.1	22,091	0.65%	大買/鉅額交易
2021/06/22	299	82.93	53	84.19	82.10	246	22,386	1.10%	大買/鉅額交易
2021/06/21	493	83.10	119	85.81	82.40	374	22,706	1.65%	大買/大賣/鉅額交易
2021/06/18	16	89.63	2.1	88.65	87.50	13.9	23,376	0.06%
2021/06/17	6	88.07	9	88.54	89.60	-3	23,783	-0.01%
2021/06/16	22	88.04	5	87.94	87.50	17	24,229	0.07%
2021/06/15	10	87.12	9	87.47	90.00	1	25,069	0.00%
2021/06/11	131	85.32	136	86.59	84.50	-5	24,995	-0.02%	大買/大賣/
2021/06/09	121	85.47	128	85.15	85.70	-7	26,625	-0.03%	大買/大賣/
2021/06/08	40	87.29	322	85.67	84.20	-282	27,884	-1.01%	大賣/鉅額交易
2021/06/07	2	83.85	386	86.20	87.20	-384	27,538	-1.39%	大賣/鉅額交易
2021/06/04	0	0.00	143	83.37	83.00	-143	27,240	-0.52%	大賣/鉅額交易
2021/06/03	94	83.99	170	85.27	84.20	-76	27,256	-0.28%	大賣/
2021/06/02	324	82.09	73	82.44	81.80	251	27,047	0.93%	大買/鉅額交易
2021/06/01	38	87.17	125	86.83	84.40	-87	26,955	-0.32%	大賣/
2021/05/31	7	84.46	8	84.18	84.50	-1	26,494	0.00%
2021/05/28	5	87.54	10	85.24	85.00	-5	26,478	-0.02%
2021/05/27	7	82.60	181	82.64	85.20	-174	26,321	-0.66%	大賣/鉅額交易
2021/05/26	157	82.39	144	82.09	81.70	13	26,119	0.05%	大買/大賣/
2021/05/25	11	80.05	4	79.98	83.10	7	25,501	0.03%
2021/05/24	3	72.77	6	73.40	75.60	-3	25,543	-0.01%
2021/05/21	1	71.00	1	74.00	71.60	0	26,221	0.00%
2021/05/20	8	71.94	5	71.64	71.00	3	26,151	0.01%
2021/05/19	5	72.68	5	72.18	73.60	0	26,804	0.00%
2021/05/18	0	0.00	3	67.87	67.90	-3	27,074	-0.01%
2021/05/17	8	64.18	12	64.23	61.80	-4	27,495	-0.01%
2021/05/14	9	69.79	26	71.12	67.40	-17	27,541	-0.06%
2021/05/13	3	66.20	45	69.87	69.90	-42	27,518	-0.15%
2021/05/12	19	72.13	34	67.29	69.00	-15	27,319	-0.05%
2021/05/11	9	73.57	7	73.51	73.50	2	26,957	0.01%
2021/05/10	17	80.00	5	76.10	76.10	12	26,832	0.04%
2021/05/07	1	76.60	1	75.80	78.60	0	26,719	0.00%
2021/05/06	9	72.96	16	73.69	72.50	-7	26,504	-0.03%
2021/05/05	7	75.60	7	76.30	75.00	0	26,402	0.00%
2021/05/04	3	71.30	11	72.55	74.50	-8	26,331	-0.03%
2021/05/03	13	77.97	20	77.64	77.10	-7	26,126	-0.03%
2021/04/29	3	83.73	1	83.30	83.60	2	26,020	0.01%
2021/04/28	29	84.71	1	84.60	85.00	28	25,992	0.11%
2021/04/27	10	86.20	29	87.81	85.00	-19	26,046	-0.07%
2021/04/26	8	88.85	3	89.40	87.50	5	25,947	0.02%
2021/04/23	11	84.01	14	84.05	86.00	-3	25,461	-0.01%
2021/04/22	2	83.50	1	85.00	81.80	1	25,531	0.00%
2021/04/21	1	83.30	2	84.35	84.70	-1	25,326	0.00%
2021/04/20	1	84.40	3	83.07	82.70	-2	25,279	-0.01%
2021/04/19	2	82.15	2	82.20	81.50	0	25,174	0.00%
2021/04/16	18	86.25	15	86.23	84.20	3	25,001	0.01%
2021/04/14	35.1	82.04	34.2	82.06	83.50	0.9	24,588	0.00%
2021/04/13	18	88.88	19	88.39	86.70	-1	24,015	0.00%
2021/04/12	60.1	87.19	68.7	89.84	84.60	-8.6	23,619	-0.04%
2021/04/09	30	89.84	17	89.83	90.00	13	23,075	0.06%
2021/04/08	1	85.50	2	85.60	87.50	-1	22,332	0.00%
2021/04/07	24	78.92	17	79.02	79.60	7	21,988	0.03%
2021/04/06	27	77.90	18	77.45	79.00	9	21,735	0.04%
2021/04/01	22	73.64	8	73.34	73.40	14	21,552	0.06%
2021/03/31	20	71.59	49.5	72.55	71.50	-29.4	21,285	-0.14%
2021/03/30	27.1	72.51	32	71.88	70.60	-5	20,950	-0.02%
2021/03/29	8	68.06	21	67.96	69.80	-13	20,382	-0.06%
2021/03/26	2	63.05	17	63.11	63.50	-15	19,764	-0.08%
2021/03/25	16	62.01	51	61.41	62.00	-35	19,704	-0.18%
2021/03/24	6	64.55	3	64.30	63.80	3	19,452	0.02%
2021/03/23	87	65.22	110	64.53	64.60	-23	19,161	-0.12%	大賣/
2021/03/22	22.1	60.29	11	60.52	60.70	11.1	18,520	0.06%
2021/03/19	51.1	57.55	56	56.84	58.90	-4.9	18,836	-0.03%
2021/03/18	35	58.87	49	59.65	56.80	-14	18,622	-0.08%
2021/03/17	9	55.12	26	55.45	56.00	-17	18,373	-0.09%
2021/03/16	16.1	54.89	6	55.22	54.10	10.1	18,744	0.05%
2021/03/15	38	54.69	30	55.64	55.50	8	18,995	0.04%
2021/03/12	142	52.75	75	53.52	54.20	67	18,246	0.37%	大買/
2021/03/11	0	0.00	3	48.10	49.35	-3	16,749	-0.02%
2021/03/09	6	44.90	25	44.72	44.55	-19	16,781	-0.11%
2021/03/08	3	46.25	0	46.12	45.90	3	16,999	0.02%
2021/03/05	13	46.29	7	47.11	46.00	6	17,182	0.03%
2021/03/04	7	46.81	0	0.00	46.20	7	17,292	0.04%
2021/03/03	21	46.91	7	47.61	47.40	14	17,303	0.08%
2021/03/02	14	48.15	59	48.79	47.40	-45	17,319	-0.26%
2021/02/26	4	49.73	4	49.64	49.65	0	17,310	0.00%
2021/02/25	12	51.13	1	51.10	50.80	11	17,602	0.06%
2021/02/24	36	53.10	13	53.12	51.40	23	17,560	0.13%
2021/02/23	124.1	55.09	43	53.89	52.50	81.1	17,379	0.47%	大買/
2021/02/22	8	55.10	1	55.30	55.40	7	17,298	0.04%
2021/02/19	56	48.29	42	49.82	50.40	14	17,428	0.08%
2021/02/18	27	44.90	50	45.49	45.90	-23	17,457	-0.13%
2021/02/17	5	44.87	11	44.29	44.90	-6	17,725	-0.03%
2021/02/05	31	41.02	55	40.34	40.85	-24	17,177	-0.14%
2021/02/04	0	0.00	4	38.70	38.70	-4	16,900	-0.02%
2021/02/03	12	36.92	0	0.00	36.75	12	16,723	0.07%
2021/02/02	0	0.00	14	37.76	37.70	-14	16,691	-0.08%
2021/02/01	4	37.53	20	37.30	37.15	-16	16,760	-0.10%
2021/01/29	6	39.28	0	0.00	38.80	6	16,701	0.04%
2021/01/28	14	39.88	0	0.00	40.15	14	16,634	0.08%
2021/01/27	2	40.58	7	41.02	40.45	-5	16,604	-0.03%
2021/01/26	9	40.39	0	0.00	40.35	9	16,493	0.05%
2021/01/25	14	41.36	0	0.00	41.35	14	16,416	0.09%
2021/01/21	0	0.00	1	40.95	40.35	-1	16,171	-0.01%
2021/01/20	3	40.50	1	40.30	40.10	2	16,100	0.01%
2021/01/19	1	42.30	2	42.35	42.30	-1	15,900	-0.01%
2021/01/18	1	39.80	3	41.55	41.80	-2	15,698	-0.01%
2021/01/15	2	40.25	1	40.35	40.35	1	15,533	0.01%
2021/01/14	5	41.80	0	0.00	41.75	5	15,256	0.03%
2021/01/13	2	41.85	28	41.99	41.85	-26	15,255	-0.17%
2021/01/12	1	40.65	0	0.00	40.50	1	15,159	0.01%
2021/01/11	2	40.93	13	41.01	41.70	-11	15,114	-0.07%
2021/01/08	11	42.44	0	0.00	41.55	11	15,051	0.07%
2021/01/07	2	41.95	5	41.90	42.15	-3	14,924	-0.02%
2021/01/06	10	41.55	0	0.00	40.55	10	14,789	0.07%
2021/01/05	10	40.48	2	41.23	41.55	8	14,699	0.05%
2021/01/04	2	40.20	1	40.15	40.00	1	14,590	0.01%
2020/12/31	3	40.77	0	0.00	40.35	3	14,537	0.02%
2020/12/30	15	41.52	0	0.00	41.35	15	14,426	0.10%
2020/12/29	4	41.63	0	0.00	41.50	4	14,368	0.03%
2020/12/28	1	42.75	9	40.98	42.70	-8	14,232	-0.06%
2020/12/25	7	40.64	6	40.33	40.35	1	13,906	0.01%
2020/12/24	0	0.00	17	40.54	40.10	-17	13,907	-0.12%
2020/12/23	1	39.85	20	40.15	40.05	-19	13,870	-0.14%
2020/12/22	1	40.90	10	41.30	39.50	-9	13,834	-0.07%
2020/12/21	0	0.00	11	39.89	40.80	-11	13,747	-0.08%
2020/12/18	5	40.99	2	40.13	40.65	3	13,593	0.02%
2020/12/17	7	41.02	0	0.00	41.00	7	13,450	0.05%
2020/12/16	8	42.01	9	41.52	41.25	-1	13,282	-0.01%
2020/12/15	11	43.90	8	42.32	40.65	3	12,938	0.02%
2020/12/14	15	42.48	19	42.46	44.00	-4	11,929	-0.03%
2020/12/11	25	44.96	25	46.01	43.20	0	11,507	0.00%
2020/12/10	48	45.02	62	45.61	45.00	-14	10,591	-0.13%
2020/12/09	42	43.86	69	43.71	43.65	-27	9,790	-0.28%
2020/12/08	29	40.77	49	38.79	41.30	-20	8,874	-0.23%
2020/12/07	2	37.50	2	37.58	37.55	0	8,271	0.00%
2020/12/04	30	36.73	32	37.47	37.00	-2	8,265	-0.02%
2020/12/03	21	37.38	5	36.80	37.20	16	8,469	0.19%
2020/12/02	1	37.40	13	37.33	37.35	-12	8,338	-0.14%
2020/12/01	30	36.24	1	36.15	35.65	29	8,042	0.36%
2020/11/30	91	36.97	2	37.10	36.90	89	7,799	1.14%
2020/11/27	1	36.00	0	0.00	36.00	1	7,571	0.01%
2020/11/26	0	0.00	5	36.22	35.70	-5	7,482	-0.07%
2020/11/25	14	35.10	0	0.00	35.40	14	7,353	0.19%
2020/11/24	0	0.00	8	35.39	35.70	-8	7,354	-0.11%
2020/11/23	5	34.93	6	34.84	34.40	-1	6,980	-0.01%
2020/11/20	2	34.08	9	34.27	34.00	-7	6,877	-0.10%
2020/11/19	10	35.06	5	34.68	34.80	5	6,589	0.08%
2020/11/18	0	0.00	4	33.40	33.65	-4	5,773	-0.07%
2020/11/17	26	33.25	63	32.94	33.20	-37	5,525	-0.67%
2020/11/16	5	32.26	69	32.46	32.70	-64	4,780	-1.34%
2020/11/13	5	29.50	0	0.00	29.75	5	4,051	0.12%
2020/11/12	5	29.55	0	0.00	29.70	5	4,060	0.12%
2020/11/10	3	29.88	10	30.00	29.65	-7	4,148	-0.17%
2020/11/05	0	0.00	1	28.35	28.55	-1	4,141	-0.02%
2020/10/29	0	0.00	2	28.15	28.35	-2	5,059	-0.04%
2020/10/26	5	29.50	0	0.00	29.45	5	5,192	0.10%
2020/10/22	2	29.85	0	0.00	29.70	2	5,329	0.04%
2020/10/19	1	29.90	26	29.78	29.30	-25	5,838	-0.43%
2020/10/16	5	29.45	31	29.10	28.95	-26	5,866	-0.44%
2020/10/15	1	29.50	5	29.55	29.50	-4	5,881	-0.07%
2020/10/13	0	0.00	1	29.30	29.65	-1	5,900	-0.02%
2020/10/08	0	0.00	18	28.86	28.80	-18	6,056	-0.30%
2020/10/07	0	0.00	1	28.35	28.45	-1	6,395	-0.02%
2020/10/06	0	0.00	9	28.41	28.40	-9	6,436	-0.14%
2020/09/29	10	28.15	0	27.75	27.75	10	6,601	0.15%
2020/09/25	6	26.81	0	0.00	26.55	6	6,610	0.09%
2020/09/15	12	29.88	0	0.00	29.45	12	6,722	0.18%
2020/09/11	0	0.00	7	28.85	28.90	-7	6,735	-0.10%
2020/09/10	11	29.79	7	29.59	29.55	4	6,689	0.06%
2020/09/09	15	29.74	12	30.05	30.00	3	6,652	0.05%
2020/09/08	5	30.45	15	31.44	31.20	-10	6,496	-0.15%
2020/08/31	1	30.00	0	0.00	30.10	1	6,174	0.02%
2020/08/28	0	0.00	2	30.70	30.45	-2	6,106	-0.03%
2020/08/26	2	29.50	3	29.15	29.20	-1	5,770	-0.02%
2020/08/21	1	27.50	1	27.65	27.60	0	5,656	0.00%
2020/08/20	3	26.90	0	0.00	27.25	3	5,662	0.05%
2020/08/12	0	0.00	1	29.20	29.25	-1	5,681	-0.02%
2020/08/11	0	0.00	2	29.60	29.55	-2	5,693	-0.04%
2020/08/10	2	31.68	1	31.65	31.50	1	5,841	0.02%
2020/08/07	4	31.33	4	30.94	31.40	0	6,055	0.00%
2020/08/06	5	31.06	18	31.64	31.40	-13	5,958	-0.22%
2020/08/04	0	0.00	5	29.50	28.75	-5	5,615	-0.09%
2020/08/03	100	29.40	0	0.00	29.15	100	5,722	1.75%
2020/07/28	0	0.00	10	29.30	28.15	-10	6,354	-0.16%
2020/07/27	11	29.21	0	0.00	29.00	11	6,352	0.17%
2020/07/23	10	29.80	11	30.09	29.80	-1	6,322	-0.02%
2020/07/22	8	28.20	8	28.25	29.50	0	6,146	0.00%
2020/07/21	0	0.00	1	27.80	27.90	-1	6,177	-0.02%
2020/07/16	0	0.00	10	28.25	28.10	-10	6,196	-0.16%
2020/07/15	35	28.67	35	29.31	28.60	0	6,194	0.00%
2020/07/14	8	29.89	2	30.00	29.70	6	6,214	0.10%
2020/07/10	2	27.70	1	27.40	27.40	1	5,907	0.02%
2020/07/07	14	28.83	11	28.38	28.25	3	5,915	0.05%
2020/07/02	0	0.00	4	28.40	28.45	-4	5,993	-0.07%
2020/07/01	1	27.90	12	27.92	27.75	-11	5,958	-0.18%
2020/06/30	6	27.45	1	27.30	27.40	5	5,927	0.08%
2020/06/29	0	0.00	10	27.55	27.45	-10	5,949	-0.17%
2020/06/23	2	26.93	7.6	26.96	27.05	-5.6	6,093	-0.09%
2020/06/22	15	27.71	3	27.63	27.30	12	6,213	0.19%
2020/06/19	9	27.32	0	0.00	27.20	9	6,304	0.14%
2020/06/18	0	0.00	20	26.90	27.10	-20	6,318	-0.32%
2020/06/17	0	0.00	2	26.85	26.60	-2	6,330	-0.03%
2020/06/16	0	0.00	42	26.51	26.80	-42	6,410	-0.66%
2020/06/15	0	0.00	1	25.85	25.90	-1	6,540	-0.02%
2020/06/12	20	25.38	0	0.00	26.10	20	6,632	0.30%
2020/06/11	3	26.72	1	27.00	26.20	2	6,691	0.03%
2020/06/10	0	0.00	5	27.35	27.10	-5	6,761	-0.07%
2020/06/09	16	27.75	13	27.94	27.55	3	6,915	0.04%
2020/06/05	0	0.00	2	26.83	27.15	-2	7,415	-0.03%
2020/06/04	0	0.00	9	26.65	26.55	-9	7,695	-0.12%
2020/06/02	0	0.00	1	26.35	26.20	-1	7,718	-0.01%
2020/06/01	0	0.00	1	26.50	26.45	-1	7,741	-0.01%
2020/05/29	1	26.00	0	0.00	26.00	1	7,753	0.01%
2020/05/28	2	25.83	0	0.00	25.80	2	7,786	0.03%
2020/05/27	2	26.20	0	0.00	26.10	2	7,923	0.03%
2020/05/26	1	26.30	0	0.00	26.30	1	7,954	0.01%
2020/05/22	4	26.63	0	0.00	26.55	4	7,981	0.05%
2020/05/21	1	26.55	0	0.00	26.60	1	7,919	0.01%
2020/05/20	0	0.00	2	26.30	26.50	-2	7,919	-0.03%
2020/05/19	4	25.60	0	0.00	25.60	4	7,963	0.05%
2020/05/18	13	26.82	75	26.91	26.45	-62	7,852	-0.79%
2020/05/15	20	27.41	5	26.80	26.90	15	7,829	0.19%
2020/05/14	46	29.01	3	29.30	28.95	43	7,662	0.56%
2020/05/13	20	31.85	6	32.21	32.15	14	7,332	0.19%
2020/05/08	8	32.62	5	32.60	32.60	3	7,171	0.04%
2020/05/07	0	0.00	1	32.40	32.40	-1	7,064	-0.01%
2020/05/05	0	0.00	1	31.95	31.25	-1	6,857	-0.01%
2020/05/04	1	31.65	1	30.30	31.70	0	6,763	0.00%
2020/04/30	0	0.00	6	29.96	29.80	-6	6,618	-0.09%
2020/04/29	2	29.48	2	29.65	29.50	0	6,643	0.00%
2020/04/28	4	29.08	0	0.00	29.00	4	6,557	0.06%
2020/04/27	0	0.00	1	28.80	28.70	-1	6,572	-0.02%
2020/04/24	0	0.00	1	28.30	28.70	-1	6,624	-0.02%
2020/04/20	0	0.00	166	28.40	28.50	-166	6,789	-2.45%	大賣/鉅額交易
2020/04/17	4	28.53	3	28.30	27.90	1	6,803	0.01%
2020/04/16	5	26.75	1	27.60	27.50	4	6,668	0.06%
2020/04/15	8	27.11	6	27.13	27.05	2	6,660	0.03%
2020/04/14	0	0.00	1	27.00	26.95	-1	6,646	-0.02%
2020/04/10	2	26.55	4	26.76	26.75	-2	6,658	-0.03%
2020/04/09	2	26.45	0	0.00	26.55	2	6,644	0.03%
2020/04/08	2	26.40	0	0.00	26.50	2	6,621	0.03%
2020/04/06	1	25.30	0	0.00	25.20	1	6,507	0.02%
2020/04/01	32	24.93	0	0.00	25.00	32	6,547	0.49%
2020/03/31	0	0.00	1	25.00	24.80	-1	6,578	-0.02%
2020/03/27	20	24.50	2	24.70	24.20	18	6,604	0.27%
2020/03/25	0	0.00	55	23.85	24.10	-55	6,490	-0.85%
2020/03/24	0	21.90	0	0.00	22.00	0	6,531	0.00%
2020/03/20	5	22.35	3	21.30	22.05	2	7,160	0.03%
2020/03/19	4	20.75	0	0.00	20.45	4	7,299	0.05%
2020/03/16	0	0.00	1	24.15	24.15	-1	8,662	-0.01%
2020/03/13	2	24.28	1	24.60	25.00	1	8,620	0.01%
2020/03/12	6	27.36	0	0.00	26.90	6	8,477	0.07%
2020/03/11	8	30.18	4	30.36	28.85	4	8,351	0.05%
2020/03/10	2	29.45	7	29.50	30.35	-5	7,885	-0.06%
2020/03/09	5	28.15	2	28.20	27.60	3	7,583	0.04%
2020/03/06	2	29.40	0	0.00	28.95	2	7,574	0.03%
2020/03/03	2	28.95	2	28.90	28.75	0	7,675	0.00%
2020/02/27	2	29.38	0	0.00	28.80	2	7,517	0.03%
2020/02/26	2	30.00	0	0.00	29.95	2	7,476	0.03%
2020/02/21	0	31.30	20	31.35	31.25	-20	7,391	-0.27%
2020/02/20	0	0.00	1	31.80	31.70	-1	7,391	-0.01%
2020/02/18	0	0.00	4	30.90	30.90	-4	7,333	-0.05%
2020/02/17	0	0.00	7	31.54	31.30	-7	7,303	-0.10%
2020/02/14	0	0.00	6	31.22	31.20	-6	7,204	-0.08%
2020/02/13	1	31.30	0	0.00	30.70	1	7,170	0.01%
2020/02/12	2	31.25	0	0.00	31.25	2	7,151	0.03%
2020/02/11	0	0.00	4	30.75	30.55	-4	7,125	-0.06%
2020/02/03	2	28.40	0	0.00	28.20	2	7,013	0.03%
2020/01/31	83	30.34	0	0.00	30.90	83	6,876	1.21%
2020/01/30	161	31.84	1	31.55	31.50	160	6,837	2.34%	大買/鉅額交易
2020/01/16	2	34.45	240	34.12	34.05	-238	6,530	-3.64%	大賣/鉅額交易
2020/01/15	0	0.00	1	32.90	32.80	-1	6,565	-0.02%
2020/01/14	0	0.00	2	32.98	33.40	-2	6,605	-0.03%
2020/01/13	0	0.00	1	33.10	33.05	-1	6,571	-0.02%
2020/01/10	1	31.55	0	0.00	32.00	1	6,531	0.02%
2020/01/09	0	0.00	4	32.03	32.25	-4	6,546	-0.06%
2020/01/08	2	31.40	21	31.35	31.00	-19	6,539	-0.29%
2020/01/07	6	32.07	2	33.30	31.75	4	6,547	0.06%
2020/01/06	5	32.85	0	0.00	32.90	5	6,549	0.08%
2020/01/03	14	33.56	0	0.00	33.50	14	6,552	0.21%
2019/12/30	2	34.55	20	34.60	34.70	-18	7,264	-0.25%
2019/12/27	0	0.00	11	34.75	34.90	-11	7,435	-0.15%
2019/12/26	14	34.48	4	34.54	34.35	10	7,412	0.13%
2019/12/25	5	34.45	5	34.80	34.65	0	7,431	0.00%
2019/12/24	0	0.00	2	35.05	34.60	-2	7,637	-0.03%
2019/12/23	6	34.74	0	0.00	34.60	6	7,641	0.08%
2019/12/20	4	35.31	0	0.00	35.40	4	7,599	0.05%
2019/12/19	3	35.65	6	35.63	35.85	-3	7,582	-0.04%
2019/12/18	55	37.59	4	36.73	36.50	51	7,469	0.68%
2019/12/17	0	0.00	16	36.06	36.55	-16	6,928	-0.23%
2019/12/16	2	35.88	1	36.40	36.55	1	6,979	0.01%
2019/12/13	51	36.77	12	35.38	35.45	39	6,843	0.57%
2019/12/12	7	35.80	17	36.09	36.55	-10	6,356	-0.16%
2019/12/11	1	33.85	6	33.66	33.25	-5	5,865	-0.09%
2019/12/10	5	32.29	0	0.00	31.85	5	6,126	0.08%
2019/12/09	5	32.23	2	32.00	31.95	3	6,107	0.05%
2019/12/06	0	0.00	1	31.80	31.95	-1	6,140	-0.02%
2019/12/05	0	0.00	6	31.60	31.30	-6	6,179	-0.10%
2019/12/04	8	31.23	0	0.00	31.00	8	6,258	0.13%
2019/12/03	4	31.83	0	0.00	31.95	4	6,360	0.06%
2019/11/29	0	0.00	2	32.30	31.25	-2	6,492	-0.03%
2019/11/27	0	0.00	2	31.85	31.50	-2	6,959	-0.03%
2019/11/26	0	0.00	1	31.45	31.35	-1	7,101	-0.01%
2019/11/25	2	30.80	2	31.15	31.35	0	7,490	0.00%
2019/11/22	40	30.85	0	0.00	30.70	40	7,709	0.52%
2019/11/21	10	31.05	0	0.00	31.05	10	7,757	0.13%
2019/11/20	1	30.90	0	0.00	30.80	1	7,848	0.01%
2019/11/18	1	31.15	52	31.42	31.40	-51	7,908	-0.64%
2019/11/15	0	0.00	1	30.35	30.30	-1	7,937	-0.01%
2019/11/14	0	0.00	5	30.25	29.85	-5	7,988	-0.06%
2019/11/13	7	30.48	0	0.00	30.10	7	8,043	0.09%
2019/11/11	4	30.35	4	30.30	30.05	0	8,124	0.00%
2019/11/08	1	29.85	0	0.00	29.75	1	8,166	0.01%
2019/11/07	1	30.55	22	30.83	30.40	-21	8,300	-0.25%
2019/11/06	8	31.66	1	31.45	31.50	7	8,210	0.09%
2019/11/04	6	31.29	6	31.25	31.25	0	8,133	0.00%
2019/10/31	116	31.74	115	31.82	31.90	1	8,095	0.01%	大買/大賣/
2019/10/29	0	0.00	8	31.58	31.45	-8	8,093	-0.10%
2019/10/28	8	31.35	4	31.35	31.30	4	8,060	0.05%
2019/10/25	0	0.00	6	31.83	31.75	-6	8,026	-0.07%
2019/10/24	2	32.50	0	0.00	32.05	2	8,025	0.02%
2019/10/23	6	33.43	1	32.85	32.90	5	8,006	0.06%
2019/10/22	2	32.53	0	0.00	32.70	2	7,784	0.03%
2019/10/18	0	0.00	1	31.75	32.05	-1	7,730	-0.01%
2019/10/17	0	0.00	10	31.90	31.95	-10	7,712	-0.13%
2019/10/16	20	32.03	10	32.60	31.95	10	7,634	0.13%
2019/10/15	5	32.10	12	32.05	31.85	-7	7,579	-0.09%
2019/10/14	13	32.70	0	0.00	32.65	13	7,561	0.17%
2019/10/09	2	32.20	0	0.00	32.55	2	7,503	0.03%
2019/10/08	22	33.60	2	33.25	32.95	20	7,442	0.27%
2019/10/07	92	33.38	111	33.89	33.70	-19	7,316	-0.26%	大賣/
2019/10/04	199	33.05	258	33.42	32.60	-59	7,042	-0.84%	大買/大賣/
2019/10/03	1	31.90	2	31.73	32.20	-1	6,547	-0.02%
2019/10/02	7	30.63	5	30.81	31.20	2	6,358	0.03%
2019/09/27	4	30.18	24	29.70	29.25	-20	6,219	-0.32%
2019/09/26	1	31.15	3	31.57	31.15	-2	5,974	-0.03%
2019/09/25	0	0.00	2	31.43	31.55	-2	5,874	-0.03%
2019/09/24	12	31.72	2	31.53	31.35	10	5,819	0.17%
2019/09/23	0	0.00	1	31.45	31.45	-1	5,755	-0.02%
2019/09/20	0	0.00	7	31.06	31.00	-7	5,699	-0.12%
2019/09/19	5	30.75	7	30.81	30.80	-2	5,637	-0.04%
2019/09/18	1	32.20	0	0.00	31.80	1	5,465	0.02%
2019/09/17	13	31.95	5	32.38	32.20	8	5,354	0.15%
2019/09/16	12	31.97	10	31.77	31.50	2	5,215	0.04%
2019/09/12	18	32.99	39	33.54	31.90	-21	4,978	-0.42%
2019/09/11	0	0.00	6	31.26	31.35	-6	4,353	-0.14%
2019/09/10	0	0.00	1	30.95	30.95	-1	4,312	-0.02%
2019/09/09	2	30.90	2	31.13	30.80	0	4,222	0.00%
2019/09/06	10	31.30	13	31.57	31.25	-3	4,134	-0.07%
2019/09/05	11	31.05	12	30.92	31.50	-1	4,030	-0.02%
2019/09/04	13	31.34	0	0.00	31.00	13	3,879	0.34%
2019/09/03	0	0.00	2	30.60	30.50	-2	3,727	-0.05%
2019/09/02	2	30.80	16	30.98	31.00	-14	3,588	-0.39%
2019/08/30	31	31.09	38	30.49	29.55	-7	3,321	-0.21%
2019/08/29	2	29.38	9	29.64	29.80	-7	3,012	-0.23%
2019/08/28	14	29.52	18	29.54	29.50	-4	2,818	-0.14%
2019/08/27	4	28.10	8	27.44	28.50	-4	2,398	-0.17%
2019/08/26	18	26.12	2	25.95	26.20	16	2,153	0.74%
2019/08/23	4	26.75	1	27.00	26.60	3	2,095	0.14%
2019/08/22	2	27.10	4	27.25	27.20	-2	1,993	-0.10%
2019/08/20	6	26.82	5	26.80	26.85	1	1,867	0.05%
2019/08/19	5	26.55	5	27.00	26.50	0	1,780	0.00%
2019/08/15	3	25.65	6	25.57	25.65	-3	1,647	-0.18%
2019/08/14	2	26.70	1	26.60	26.15	1	1,629	0.06%
2019/08/13	15	25.75	10	26.05	25.85	5	1,547	0.32%
2019/08/12	4	25.95	2	26.00	26.05	2	1,474	0.14%
2019/08/07	0	0.00	13	22.85	22.80	-13	1,305	-1.00%
2019/08/06	0	0.00	1	22.65	22.65	-1	1,338	-0.07%
2019/08/05	12	22.80	0	0.00	22.65	12	1,377	0.87%
2019/08/02	0	0.00	12	23.65	23.35	-12	1,388	-0.86%
2019/08/01	13	24.14	0	0.00	24.00	13	1,399	0.93%
2019/07/26	0	0.00	7	25.70	25.50	-7	1,267	-0.55%
2019/07/25	22	26.09	23	26.17	26.20	-1	1,249	-0.08%
2019/07/24	7	24.80	0	0.00	25.45	7	1,259	0.56%
2019/07/18	0	0.00	2	24.75	24.35	-2	1,761	-0.11%
2019/07/17	0	0.00	15	24.84	24.80	-15	1,783	-0.84%
2019/07/16	16	25.17	0	0.00	25.20	16	1,853	0.86%
2019/07/08	6	25.10	26	24.81	24.40	-20	2,152	-0.93%
2019/07/02	20	24.00	0	0.00	24.00	20	2,320	0.86%
2019/06/28	0	0.00	8	23.35	23.20	-8	2,487	-0.32%
2019/06/27	0	0.00	1	23.45	23.45	-1	2,608	-0.04%
2019/06/26	0	0.00	1	23.00	23.00	-1	2,711	-0.04%
2019/06/24	0	0.00	10	23.40	23.45	-10	3,433	-0.29%
2019/06/21	0	0.00	20	23.63	23.20	-20	3,481	-0.57%
2019/06/19	20	23.13	0	0.00	23.20	20	3,632	0.55%
2019/06/11	18	22.97	0	0.00	22.55	18	4,030	0.45%
2019/05/28	2	22.00	20	22.20	22.20	-18	5,690	-0.32%
2019/05/22	5	23.15	0	0.00	23.15	5	6,197	0.08%
2019/05/17	20	23.60	1	23.50	23.10	19	6,548	0.29%
2019/05/16	2	23.98	0	0.00	23.45	2	6,888	0.03%
2019/05/15	40	24.22	0	0.00	24.45	40	7,065	0.57%
2019/05/14	1	21.90	0	0.00	23.50	1	7,342	0.01%
2019/05/13	2	23.80	84	24.00	23.10	-82	7,348	-1.12%
2019/05/10	1	25.40	10	25.29	25.00	-9	7,305	-0.12%
2019/05/08	10	26.25	0	0.00	25.90	10	7,342	0.14%
2019/05/06	2	26.40	0	0.00	26.30	2	7,357	0.03%
2019/04/30	0	0.00	12	26.75	27.50	-12	7,447	-0.16%
2019/04/29	12	26.48	0	0.00	26.35	12	7,620	0.16%
2019/04/26	12	28.00	0	0.00	27.40	12	7,715	0.16%
2019/04/25	0	0.00	22	28.76	28.80	-22	7,619	-0.29%
2019/04/22	30	27.30	8	27.45	27.25	22	7,297	0.30%
2019/04/19	5	27.60	36	27.68	27.35	-31	7,218	-0.43%
2019/04/18	10	27.35	11	27.47	27.65	-1	7,135	-0.01%
2019/04/17	64	27.32	6	27.22	27.25	58	7,069	0.82%
2019/04/16	10	26.75	5	26.70	26.75	5	6,965	0.07%
2019/04/15	1	25.95	30	26.15	26.20	-29	6,944	-0.42%
2019/04/11	50	26.13	0	0.00	26.25	50	6,939	0.72%
2019/04/10	7	26.21	0	0.00	26.10	7	6,910	0.10%
2019/04/09	11	26.83	0	0.00	26.35	11	6,855	0.16%
2019/04/08	2	27.78	1	27.85	27.50	1	6,773	0.01%
2019/04/03	15	27.79	42	28.16	27.65	-27	6,746	-0.40%
2019/04/02	4	27.39	0	0.00	27.60	4	6,640	0.06%
2019/03/29	25	27.05	11	27.05	27.00	14	6,462	0.22%
2019/03/28	31	27.00	11	27.67	26.65	20	6,386	0.31%
2019/03/27	10	26.10	49	26.23	26.65	-39	5,921	-0.66%
2019/03/26	0	0.00	1	25.45	25.70	-1	5,734	-0.02%
2019/03/25	31	24.81	0	0.00	24.90	31	5,699	0.54%
2019/03/22	0	0.00	67	26.15	25.95	-67	5,631	-1.19%
2019/03/21	2	26.05	0	0.00	25.75	2	5,560	0.04%
2019/03/20	47	26.11	0	0.00	26.15	47	5,503	0.85%
2019/03/19	5	25.85	0	0.00	25.85	5	5,469	0.09%
2019/03/15	4	25.75	0	0.00	25.80	4	5,278	0.08%
2019/03/14	33	26.31	0	0.00	25.90	33	5,241	0.63%
2019/03/13	38	26.69	65	26.88	26.20	-27	5,226	-0.52%
2019/03/12	50	26.15	0	0.00	26.20	50	5,101	0.98%
2019/03/11	20	26.20	20	26.43	26.35	0	5,027	0.00%
2019/03/08	11	25.83	31	26.01	25.70	-20	4,928	-0.41%
2019/03/07	10	26.45	25	26.11	25.70	-15	4,738	-0.32%
2019/03/06	0	0.00	6	27.05	27.05	-6	4,473	-0.13%
2019/03/05	1	24.70	0	0.00	24.60	1	4,115	0.02%
2019/02/27	16	24.53	1	24.90	24.60	15	4,011	0.37%
2019/02/26	44	24.85	0	0.00	24.40	44	3,944	1.12%
2019/02/25	60	24.45	30	24.30	25.50	30	3,855	0.78%
2019/02/22	20	23.70	40	23.50	23.55	-20	3,551	-0.56%
2019/02/21	0	0.00	30	23.09	23.70	-30	3,537	-0.85%
2019/02/19	16	24.20	12	24.29	24.05	4	3,396	0.12%
2019/02/18	0	0.00	10	23.90	24.30	-10	3,478	-0.29%
2019/02/15	14	23.63	16	23.68	24.35	-2	3,345	-0.06%
2019/02/14	6	24.05	2	24.05	24.05	4	3,011	0.13%
2019/02/13	0	0.00	10	21.70	21.90	-10	2,833	-0.35%
2019/02/12	1	19.95	1	20.10	19.95	0	2,549	0.00%
2019/02/11	4	19.14	0	0.00	19.00	4	2,530	0.16%
2019/01/30	3	19.08	0	0.00	19.00	3	2,550	0.12%
2019/01/29	7	19.61	1	19.35	19.35	6	2,512	0.24%
2019/01/25	5	20.20	5	20.25	20.10	0	2,521	0.00%
2019/01/24	10	20.60	0	0.00	20.00	10	2,539	0.39%
2019/01/23	5	20.50	0	0.00	20.40	5	2,562	0.20%
2019/01/22	14	20.99	10	20.40	20.50	4	2,535	0.16%
2019/01/21	27	21.21	27	21.26	21.10	0	2,467	0.00%
2019/01/18	28	20.31	6	20.33	20.40	22	2,274	0.97%
2019/01/17	1	19.75	0	0.00	20.75	1	2,154	0.05%
2019/01/15	0	0.00	8	18.70	18.60	-8	2,077	-0.39%
2019/01/14	8	18.35	0	0.00	18.40	8	2,098	0.38%
2019/01/11	8	18.51	0	0.00	18.35	8	2,142	0.37%
2019/01/10	1	18.65	0	0.00	18.75	1	2,169	0.05%
2019/01/09	12	18.84	0	0.00	18.60	12	2,198	0.55%
2019/01/08	4	18.58	0	0.00	18.60	4	2,216	0.18%
2019/01/04	15	17.14	10	18.40	18.15	5	2,328	0.21%
2019/01/02	5	18.30	0	0.00	18.00	5	2,392	0.21%
2018/12/28	2	18.40	0	0.00	18.35	2	2,441	0.08%
2018/12/25	1	18.60	0	0.00	18.55	1	2,617	0.04%
2018/12/20	5	18.50	0	0.00	18.35	5	2,719	0.18%
2018/12/19	1	19.25	0	0.00	19.30	1	2,686	0.04%
2018/12/18	3	19.25	0	0.00	19.25	3	2,721	0.11%
2018/12/14	10	19.85	0	0.00	19.75	10	2,835	0.35%
2018/12/04	0	0.00	15	22.24	21.65	-15	3,257	-0.46%
2018/12/03	7	21.96	6	21.85	22.00	1	3,337	0.03%
2018/11/30	2	21.00	14	20.27	21.05	-12	3,381	-0.35%
2018/11/28	10	19.40	0	0.00	19.60	10	3,345	0.30%
2018/11/26	1	18.50	0	0.00	18.45	1	3,370	0.03%
2018/11/23	0	0.00	6	18.68	18.25	-6	3,402	-0.18%
2018/11/15	5	19.96	1	20.15	19.75	4	3,829	0.10%
2018/11/02	10	21.95	10	22.20	22.00	0	4,796	0.00%
2018/10/24	0	0.00	2	21.80	21.40	-2	6,087	-0.03%
2018/10/23	2	21.75	0	0.00	21.00	2	6,388	0.03%
2018/10/16	2	22.40	0	0.00	22.50	2	7,053	0.03%
2018/10/12	10	21.10	10	21.05	21.15	0	7,200	0.00%
2018/10/11	6	20.95	5	21.15	20.90	1	7,296	0.01%
2018/10/09	1	23.90	0	0.00	23.20	1	7,332	0.01%
2018/10/04	0	0.00	1	25.85	25.10	-1	7,493	-0.01%
2018/10/02	0	0.00	1	27.10	26.85	-1	8,058	-0.01%
2018/09/26	1	27.25	0	0.00	27.25	1	9,472	0.01%
2018/09/21	1	27.15	0	0.00	27.40	1	9,650	0.01%
2018/09/19	2	26.23	0	0.00	26.10	2	9,896	0.02%
2018/09/18	4	27.45	0	0.00	27.05	4	10,056	0.04%
2018/09/17	1	28.55	0	0.00	28.30	1	10,357	0.01%
2018/09/11	3	28.10	3	28.75	28.30	0	12,675	0.00%
2018/09/10	3	28.85	3	28.00	27.60	0	13,046	0.00%
2018/09/07	5	29.80	5	30.01	29.20	0	13,757	0.00%
2018/09/03	1	30.50	0	0.00	30.65	1	15,273	0.01%
2018/08/30	10	31.85	10	32.43	31.60	0	16,714	0.00%
2018/08/29	10	31.45	10	31.75	32.00	0	16,823	0.00%
2018/08/28	0	0.00	30	31.50	31.50	-30	17,053	-0.18%
2018/08/27	0	0.00	2	30.93	31.75	-2	17,207	-0.01%
2018/08/23	47	30.23	5	30.20	30.10	42	17,569	0.24%
2018/08/22	3	31.20	3	31.45	31.00	0	17,961	0.00%
2018/08/20	0	0.00	2	31.50	30.65	-2	18,516	-0.01%
2018/08/17	271	33.44	12	33.45	32.00	259	18,555	1.40%	大買/鉅額交易
2018/08/16	132	32.71	2	33.30	33.85	130	18,607	0.70%	大買/鉅額交易
2018/08/15	95	32.97	95	33.40	33.00	0	18,929	0.00%
2018/08/14	12	33.41	150	33.20	33.45	-138	19,038	-0.72%	大賣/鉅額交易
2018/08/13	169	32.61	11	32.66	32.75	158	19,633	0.80%	大買/鉅額交易
2018/08/10	23	34.84	169	35.12	34.20	-146	19,823	-0.74%	大賣/鉅額交易
2018/08/09	57	35.37	51	35.36	34.75	6	19,800	0.03%
2018/08/08	11	35.16	38	34.68	34.65	-27	19,775	-0.14%
2018/08/07	80	34.77	20	35.03	34.60	60	19,894	0.30%
2018/08/06	0	0.00	99	34.92	35.80	-99	20,165	-0.49%
2018/08/03	0	0.00	4	34.65	33.90	-4	20,322	-0.02%
2018/08/02	14	33.48	12	33.73	33.85	2	20,373	0.01%
2018/08/01	23	35.22	24	34.72	33.80	-1	20,219	0.00%
2018/07/31	10	33.60	1	33.25	34.40	9	19,846	0.05%
2018/07/30	33	32.99	262	32.93	33.40	-229	19,562	-1.17%	大賣/鉅額交易
2018/07/27	5	32.57	15	32.28	32.65	-10	19,234	-0.05%
2018/07/25	1	30.60	14	30.75	29.80	-13	18,738	-0.07%
2018/07/24	1	29.00	0	0.00	30.00	1	18,598	0.01%
2018/07/23	5	27.65	6	28.18	28.80	-1	18,515	-0.01%
2018/07/20	71	29.42	70	29.12	28.35	1	18,440	0.01%
2018/07/19	30	29.03	27	29.13	29.50	3	18,334	0.02%
2018/07/18	131	30.06	20	29.16	28.90	111	18,219	0.61%	大買/鉅額交易
2018/07/17	3	30.53	0	0.00	30.45	3	18,065	0.02%
2018/07/16	0	0.00	90	31.27	31.45	-90	17,978	-0.50%
2018/07/12	1	29.95	0	0.00	30.10	1	17,783	0.01%
2018/07/11	13	30.48	43	30.90	30.00	-30	17,682	-0.17%
2018/07/10	42	30.09	12	30.01	30.25	30	17,478	0.17%
2018/07/09	10	31.60	0	0.00	31.40	10	17,027	0.06%
2018/07/06	36	34.16	36	34.43	33.60	0	16,681	0.00%
2018/07/05	139	33.64	151	34.37	33.40	-12	16,143	-0.07%	大買/大賣/
2018/07/04	3	32.35	3	32.70	33.10	0	15,637	0.00%
2018/07/03	0	0.00	1	32.75	32.00	-1	15,509	-0.01%
2018/07/02	13	32.81	3	32.65	32.50	10	15,395	0.06%
2018/06/29	12	33.48	12	33.67	33.05	0	15,283	0.00%
2018/06/27	4	33.00	12	33.38	32.60	-8	14,940	-0.05%
2018/06/26	13	31.52	6	31.09	32.65	7	14,724	0.05%
2018/06/25	17	32.62	16	34.42	31.80	1	14,349	0.01%
2018/06/22	40	36.62	30	36.88	35.10	10	13,970	0.07%
2018/06/21	27	35.70	29	35.56	36.65	-2	13,198	-0.02%
2018/06/20	5	33.89	3	34.55	33.35	2	12,257	0.02%
2018/06/19	19	34.63	17	34.36	34.45	2	11,924	0.02%
2018/06/15	57	34.12	38	34.38	33.80	19	11,479	0.17%
2018/06/14	1	31.95	5	31.95	31.95	-4	10,659	-0.04%
2018/06/13	36	30.54	51	30.51	29.05	-15	10,553	-0.14%
2018/06/12	75	30.89	61	31.42	29.80	14	10,228	0.14%
2018/06/11	36	30.07	61	30.35	31.35	-25	9,569	-0.26%
2018/06/08	106	28.95	103	29.49	28.50	3	8,927	0.03%	大買/大賣/
2018/06/07	27	27.37	39	26.62	28.05	-12	7,940	-0.15%
2018/06/06	11	25.47	18	25.83	25.50	-7	7,438	-0.09%
2018/06/05	46	25.77	73	26.09	25.55	-27	7,312	-0.37%
2018/06/04	47	25.54	10	25.60	25.20	37	7,085	0.52%
2018/06/01	20	26.08	22	26.47	25.75	-2	6,899	-0.03%
2018/05/31	200	27.04	24	28.08	26.60	176	6,816	2.58%	大買/鉅額交易
2018/05/30	21	28.12	26	28.26	28.00	-5	6,585	-0.08%
2018/05/29	7	27.46	108	27.95	28.25	-101	5,976	-1.69%	大賣/鉅額交易
2018/05/28	6	26.34	4	25.89	25.70	2	5,541	0.04%
2018/05/25	10	25.95	0	0.00	25.25	10	5,260	0.19%
2018/05/24	12	25.27	0	0.00	25.35	12	5,062	0.24%
2018/05/23	2	26.10	6	25.88	25.15	-4	4,873	-0.08%
2018/05/21	36	25.17	32	25.23	25.30	4	4,290	0.09%
2018/05/18	15	22.69	36	22.79	24.05	-21	3,638	-0.58%
2018/05/17	24	22.44	27	22.03	21.90	-3	3,352	-0.09%
2018/05/16	12	22.72	18	23.28	23.10	-6	3,219	-0.19%
2018/05/15	19	22.90	0	0.00	22.80	19	2,984	0.64%
2018/05/14	17	22.72	43	22.30	23.50	-26	2,850	-0.91%
2018/05/11	0	0.00	77	20.87	21.75	-77	2,402	-3.21%
2018/05/10	70	19.60	9	19.74	19.80	61	1,999	3.05%
2018/05/09	0	0.00	10	18.10	18.00	-10	1,790	-0.56%
2018/05/03	0	0.00	20	17.08	17.40	-20	1,821	-1.10%
2018/05/02	0	0.00	7	16.95	16.80	-7	1,893	-0.37%
2018/04/27	17	16.64	0	0.00	16.70	17	1,961	0.87%
2018/04/26	105	16.69	5	17.00	16.65	100	2,005	4.99%	大買/
2018/04/25	2	16.65	0	0.00	16.70	2	2,095	0.10%
2018/04/24	14	16.69	0	0.00	17.00	14	2,238	0.63%
2018/04/23	3	17.05	53	17.49	17.20	-50	2,312	-2.16%
2018/04/20	10	17.70	0	0.00	17.70	10	2,530	0.40%
2018/04/19	0	0.00	42	17.65	17.90	-42	2,824	-1.49%
2018/04/18	42	17.36	0	0.00	16.95	42	2,812	1.49%
2018/04/17	7	17.07	0	0.00	17.05	7	2,858	0.24%
2018/04/11	8	17.80	55	18.13	17.80	-47	3,481	-1.35%
2018/04/10	1	17.05	4	17.15	17.20	-3	3,470	-0.09%
2018/04/03	3	17.15	0	0.00	17.30	3	3,476	0.09%
2018/04/02	0	0.00	9	17.75	17.65	-9	3,469	-0.26%
2018/03/31	1	17.55	0	0.00	17.60	1	3,472	0.03%
2018/03/30	16	17.78	0	0.00	17.70	16	3,542	0.45%
2018/03/29	100	18.00	0	0.00	18.10	100	3,540	2.82%
2018/03/27	0	0.00	72	18.30	18.95	-72	3,559	-2.02%
2018/03/26	82	18.02	10	18.05	18.15	72	3,557	2.02%
2018/03/23	11	18.26	10	18.50	18.20	1	3,551	0.03%
2018/03/22	7	19.15	9	18.84	18.80	-2	3,581	-0.06%
2018/03/20	10	19.10	13	18.81	18.95	-3	3,624	-0.08%
2018/03/16	0	0.00	24	19.20	19.20	-24	3,599	-0.67%
2018/03/15	24	19.47	0	0.00	19.40	24	3,589	0.67%
2018/03/08	4	19.25	1	19.50	19.30	3	3,549	0.08%
2018/03/06	0	0.00	21	20.00	19.60	-21	3,511	-0.60%
2018/03/05	5	19.00	31	18.97	19.60	-26	3,454	-0.75%
2018/02/27	0	0.00	7	17.90	17.85	-7	3,378	-0.21%
2018/02/26	8	17.86	24	18.15	17.85	-16	3,373	-0.47%
2018/02/21	25	17.59	27	17.81	17.85	-2	3,357	-0.06%
2018/02/09	4	16.85	22	17.20	17.20	-18	3,323	-0.54%
2018/02/08	20	16.55	10	16.65	16.50	10	3,265	0.31%
2018/02/07	5	17.17	24	17.16	16.90	-19	3,256	-0.58%
2018/02/06	28	16.87	148	17.18	16.80	-120	3,261	-3.68%	大賣/鉅額交易
2018/02/05	3	18.10	7	18.24	18.35	-4	3,204	-0.12%
2018/02/02	3	18.88	6	18.83	18.80	-3	3,270	-0.09%
2018/01/31	3	19.05	1	19.10	19.15	2	3,286	0.06%
2018/01/30	12	19.20	130	19.40	19.30	-118	3,279	-3.60%	大賣/鉅額交易
2018/01/29	1	19.45	20	19.58	19.50	-19	3,281	-0.58%
2018/01/26	2	19.70	16	19.56	19.70	-14	3,279	-0.43%
2018/01/25	44	19.89	30	19.65	19.65	14	3,269	0.43%
2018/01/24	10	20.52	0	0.00	20.70	10	3,200	0.31%
2018/01/23	1	20.60	0	0.00	20.50	1	3,194	0.03%
2018/01/22	2	21.13	7	21.22	21.10	-5	3,165	-0.16%
2018/01/19	125	20.95	49	21.06	20.85	76	3,165	2.40%	大買/
2018/01/18	76	22.26	49	22.49	21.30	27	3,074	0.88%
2018/01/17	30	21.82	10	22.18	22.20	20	2,943	0.68%
2018/01/16	109	22.03	82	22.22	22.10	27	2,876	0.94%	大買/
2018/01/15	51	21.85	283	21.39	22.20	-232	2,692	-8.62%	大賣/鉅額交易
2018/01/11	30	19.96	7	20.10	19.95	23	2,452	0.94%
2018/01/10	324	20.35	37	20.12	19.90	287	2,405	11.93%	大買/鉅額交易
2018/01/09	464	20.02	439	20.26	20.85	25	2,221	1.13%	大買/大賣/
2018/01/08	52	19.11	24	19.18	19.15	28	1,980	1.41%
2018/01/05	35	18.85	1	18.65	18.95	34	1,943	1.75%
2018/01/04	0	0.00	0.2	18.00	18.15	-0.2	1,896	-0.01%
2018/01/03	10	18.10	10	18.10	18.00	0	1,910	0.00%
2018/01/02	20	17.91	19	18.15	17.90	1	1,954	0.05%